6617 (株)東光高岳の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,199	1,201	1,189	1,199	9,200	1,199
2019-12-27	1,188	1,199	1,188	1,199	16,900	1,199
2019-12-26	1,168	1,182	1,167	1,182	20,700	1,182
2019-12-25	1,195	1,195	1,166	1,172	17,300	1,172
2019-12-24	1,167	1,176	1,162	1,176	12,200	1,176
2019-12-23	1,183	1,183	1,165	1,165	19,700	1,165
2019-12-20	1,190	1,190	1,167	1,179	25,000	1,179
2019-12-19	1,198	1,204	1,183	1,192	27,400	1,192
2019-12-18	1,230	1,230	1,189	1,195	27,400	1,195
2019-12-17	1,230	1,231	1,219	1,231	27,000	1,231
2019-12-16	1,212	1,220	1,211	1,217	12,200	1,217
2019-12-13	1,220	1,222	1,205	1,211	41,600	1,211
2019-12-12	1,191	1,202	1,189	1,196	23,800	1,196
2019-12-11	1,192	1,192	1,179	1,185	14,600	1,185
2019-12-10	1,199	1,199	1,181	1,186	26,400	1,186
2019-12-09	1,192	1,197	1,187	1,187	12,000	1,187
2019-12-06	1,163	1,180	1,158	1,180	19,500	1,180
2019-12-05	1,173	1,176	1,158	1,158	27,100	1,158
2019-12-04	1,160	1,165	1,142	1,161	29,900	1,161
2019-12-03	1,183	1,185	1,167	1,171	20,800	1,171
2019-12-02	1,173	1,200	1,173	1,197	30,200	1,197
2019-11-29	1,162	1,168	1,154	1,164	21,500	1,164
2019-11-28	1,177	1,178	1,163	1,164	18,600	1,164
2019-11-27	1,195	1,195	1,173	1,180	21,900	1,180
2019-11-26	1,185	1,193	1,173	1,173	22,900	1,173
2019-11-25	1,184	1,188	1,174	1,177	21,300	1,177
2019-11-22	1,154	1,174	1,147	1,170	46,300	1,170
2019-11-21	1,149	1,154	1,125	1,152	30,900	1,152
2019-11-20	1,148	1,148	1,130	1,138	34,900	1,138
2019-11-19	1,163	1,163	1,145	1,148	23,000	1,148
2019-11-18	1,180	1,182	1,162	1,166	18,200	1,166
2019-11-15	1,180	1,186	1,169	1,178	29,600	1,178
2019-11-14	1,193	1,194	1,181	1,187	21,300	1,187
2019-11-13	1,203	1,211	1,189	1,192	20,800	1,192
2019-11-12	1,204	1,225	1,193	1,211	30,200	1,211
2019-11-11	1,191	1,204	1,173	1,203	44,000	1,203
2019-11-08	1,222	1,228	1,181	1,191	31,900	1,191
2019-11-07	1,238	1,238	1,203	1,207	20,900	1,207
2019-11-06	1,244	1,245	1,233	1,238	20,000	1,238
2019-11-05	1,234	1,268	1,204	1,258	42,800	1,258
2019-11-01	1,202	1,230	1,195	1,204	30,700	1,204
2019-10-31	1,220	1,243	1,208	1,232	31,400	1,232
2019-10-30	1,226	1,228	1,204	1,206	58,700	1,206
2019-10-29	1,235	1,247	1,227	1,232	28,600	1,232
2019-10-28	1,212	1,230	1,212	1,223	26,600	1,223
2019-10-25	1,194	1,203	1,182	1,202	26,600	1,202
2019-10-24	1,186	1,189	1,175	1,188	19,400	1,188
2019-10-23	1,203	1,203	1,177	1,184	15,200	1,184
2019-10-21	1,196	1,208	1,194	1,203	12,900	1,203
2019-10-18	1,193	1,211	1,185	1,190	17,300	1,190
2019-10-17	1,205	1,206	1,184	1,187	22,600	1,187
2019-10-16	1,215	1,220	1,203	1,213	28,300	1,213
2019-10-15	1,185	1,208	1,185	1,197	29,600	1,197
2019-10-11	1,160	1,182	1,159	1,172	29,800	1,172
2019-10-10	1,138	1,154	1,126	1,153	17,300	1,153
2019-10-09	1,131	1,146	1,125	1,143	18,600	1,143
2019-10-08	1,109	1,136	1,109	1,133	29,200	1,133
2019-10-07	1,108	1,108	1,095	1,100	10,700	1,100
2019-10-04	1,101	1,108	1,090	1,103	16,400	1,103
2019-10-03	1,101	1,110	1,090	1,110	30,400	1,110
2019-10-02	1,121	1,137	1,121	1,129	20,400	1,129
2019-10-01	1,136	1,149	1,136	1,144	9,700	1,144
2019-09-30	1,143	1,143	1,124	1,131	25,100	1,131
2019-09-27	1,175	1,175	1,145	1,157	17,000	1,157
2019-09-26	1,187	1,198	1,181	1,191	33,000	1,191
2019-09-25	1,155	1,178	1,146	1,178	16,800	1,178
2019-09-24	1,168	1,181	1,155	1,164	24,700	1,164
2019-09-20	1,160	1,160	1,148	1,152	14,300	1,152
2019-09-19	1,147	1,169	1,143	1,160	13,500	1,160
2019-09-18	1,173	1,173	1,141	1,142	23,800	1,142
2019-09-17	1,148	1,179	1,130	1,178	31,400	1,178
2019-09-13	1,143	1,149	1,124	1,134	46,600	1,134
2019-09-12	1,145	1,161	1,141	1,160	21,500	1,160
2019-09-11	1,116	1,142	1,116	1,142	21,000	1,142
2019-09-10	1,100	1,119	1,100	1,116	14,400	1,116
2019-09-09	1,093	1,100	1,089	1,099	10,900	1,099
2019-09-06	1,089	1,099	1,085	1,093	11,400	1,093
2019-09-05	1,073	1,093	1,073	1,087	14,300	1,087
2019-09-04	1,081	1,081	1,069	1,077	19,400	1,077
2019-09-03	1,081	1,095	1,080	1,090	7,000	1,090
2019-09-02	1,104	1,104	1,084	1,089	5,800	1,089
2019-08-30	1,054	1,106	1,052	1,105	26,400	1,105
2019-08-29	1,055	1,066	1,046	1,047	21,900	1,047
2019-08-28	1,057	1,069	1,048	1,059	25,600	1,059
2019-08-27	1,089	1,090	1,060	1,060	44,900	1,060
2019-08-26	1,090	1,090	1,073	1,076	32,100	1,076
2019-08-23	1,109	1,115	1,091	1,101	16,800	1,101
2019-08-22	1,112	1,117	1,106	1,108	12,300	1,108
2019-08-21	1,122	1,123	1,109	1,109	13,500	1,109
2019-08-20	1,154	1,156	1,136	1,139	14,800	1,139
2019-08-19	1,139	1,151	1,134	1,148	15,000	1,148
2019-08-16	1,125	1,133	1,119	1,127	10,100	1,127
2019-08-15	1,110	1,128	1,099	1,125	15,900	1,125
2019-08-14	1,120	1,128	1,114	1,126	14,700	1,126
2019-08-13	1,106	1,117	1,105	1,107	19,600	1,107
2019-08-09	1,146	1,146	1,118	1,118	26,500	1,118
2019-08-08	1,138	1,154	1,126	1,146	17,200	1,146
2019-08-07	1,144	1,150	1,133	1,138	20,700	1,138
2019-08-06	1,128	1,148	1,121	1,143	24,300	1,143
2019-08-05	1,145	1,160	1,127	1,149	48,500	1,149
2019-08-02	1,173	1,173	1,144	1,150	26,300	1,150
2019-08-01	1,198	1,198	1,181	1,189	12,600	1,189
2019-07-31	1,207	1,208	1,191	1,198	11,700	1,198
2019-07-30	1,168	1,214	1,166	1,207	42,700	1,207
2019-07-29	1,209	1,209	1,188	1,198	14,600	1,198
2019-07-26	1,172	1,204	1,172	1,195	17,800	1,195
2019-07-25	1,218	1,218	1,177	1,188	28,300	1,188
2019-07-24	1,180	1,191	1,176	1,188	14,300	1,188
2019-07-23	1,169	1,184	1,164	1,173	21,400	1,173
2019-07-22	1,174	1,177	1,166	1,169	15,500	1,169
2019-07-19	1,161	1,182	1,161	1,182	17,800	1,182
2019-07-18	1,205	1,205	1,155	1,157	37,900	1,157
2019-07-17	1,244	1,244	1,210	1,210	28,800	1,210
2019-07-16	1,250	1,261	1,243	1,250	23,500	1,250
2019-07-12	1,260	1,260	1,231	1,249	24,600	1,249
2019-07-11	1,206	1,240	1,206	1,235	19,000	1,235
2019-07-10	1,204	1,217	1,203	1,205	35,800	1,205
2019-07-09	1,223	1,223	1,198	1,201	20,300	1,201
2019-07-08	1,251	1,251	1,222	1,222	21,300	1,222
2019-07-05	1,240	1,258	1,235	1,249	16,400	1,249
2019-07-04	1,224	1,246	1,224	1,240	18,000	1,240
2019-07-03	1,217	1,227	1,213	1,223	15,600	1,223
2019-07-02	1,220	1,225	1,208	1,217	13,800	1,217
2019-07-01	1,228	1,233	1,213	1,220	22,900	1,220
2019-06-28	1,198	1,219	1,195	1,208	15,800	1,208
2019-06-27	1,192	1,212	1,192	1,208	15,200	1,208
2019-06-26	1,200	1,215	1,178	1,179	30,100	1,179
2019-06-25	1,210	1,210	1,185	1,197	12,500	1,197
2019-06-24	1,176	1,197	1,162	1,189	20,500	1,189
2019-06-21	1,187	1,219	1,160	1,173	97,200	1,173
2019-06-20	1,200	1,206	1,189	1,189	11,800	1,189
2019-06-19	1,190	1,211	1,179	1,194	27,700	1,194
2019-06-18	1,192	1,199	1,162	1,164	19,000	1,164
2019-06-17	1,198	1,198	1,173	1,177	28,100	1,177
2019-06-14	1,218	1,218	1,204	1,207	35,300	1,207
2019-06-13	1,232	1,238	1,212	1,218	31,800	1,218
2019-06-12	1,202	1,307	1,182	1,244	198,500	1,244
2019-06-11	1,185	1,191	1,171	1,178	21,400	1,178
2019-06-10	1,186	1,186	1,169	1,185	34,800	1,185
2019-06-07	1,157	1,157	1,138	1,156	12,800	1,156
2019-06-06	1,159	1,165	1,147	1,149	11,500	1,149
2019-06-05	1,150	1,163	1,148	1,160	33,300	1,160
2019-06-04	1,109	1,134	1,103	1,132	22,800	1,132
2019-06-03	1,120	1,120	1,102	1,109	24,000	1,109
2019-05-31	1,145	1,145	1,126	1,127	33,300	1,127
2019-05-30	1,135	1,149	1,135	1,147	14,000	1,147
2019-05-29	1,140	1,147	1,118	1,139	38,900	1,139
2019-05-28	1,158	1,161	1,144	1,147	28,200	1,147
2019-05-27	1,168	1,170	1,145	1,169	24,700	1,169
2019-05-24	1,137	1,161	1,132	1,159	31,200	1,159
2019-05-23	1,150	1,151	1,137	1,144	21,700	1,144
2019-05-22	1,171	1,180	1,158	1,160	20,900	1,160
2019-05-21	1,153	1,186	1,153	1,175	22,000	1,175
2019-05-20	1,173	1,177	1,151	1,165	15,700	1,165
2019-05-17	1,167	1,180	1,157	1,173	34,700	1,173
2019-05-16	1,172	1,172	1,143	1,155	34,200	1,155
2019-05-15	1,199	1,199	1,156	1,169	44,100	1,169
2019-05-14	1,165	1,192	1,142	1,189	32,000	1,189
2019-05-13	1,177	1,195	1,155	1,180	29,900	1,180
2019-05-10	1,175	1,201	1,166	1,172	49,200	1,172
2019-05-09	1,217	1,227	1,183	1,186	72,400	1,186
2019-05-08	1,245	1,245	1,218	1,221	46,700	1,221
2019-05-07	1,284	1,285	1,245	1,246	42,400	1,246
2019-04-26	1,237	1,289	1,233	1,284	56,900	1,284
2019-04-25	1,291	1,291	1,243	1,250	120,600	1,250
2019-04-24	1,333	1,349	1,317	1,318	23,500	1,318
2019-04-23	1,352	1,358	1,331	1,333	35,500	1,333
2019-04-22	1,368	1,375	1,347	1,361	9,300	1,361
2019-04-19	1,369	1,396	1,363	1,369	10,100	1,369
2019-04-18	1,387	1,395	1,368	1,373	17,100	1,373
2019-04-17	1,384	1,395	1,365	1,387	14,300	1,387
2019-04-16	1,407	1,407	1,377	1,382	10,300	1,382
2019-04-15	1,398	1,417	1,387	1,407	42,800	1,407
2019-04-12	1,369	1,369	1,339	1,345	13,100	1,345
2019-04-11	1,367	1,367	1,346	1,360	18,700	1,360
2019-04-10	1,371	1,371	1,351	1,367	15,800	1,367
2019-04-09	1,397	1,397	1,375	1,387	24,800	1,387
2019-04-08	1,399	1,399	1,380	1,396	15,200	1,396
2019-04-05	1,390	1,398	1,382	1,398	13,000	1,398
2019-04-04	1,385	1,397	1,377	1,390	19,800	1,390
2019-04-03	1,356	1,393	1,354	1,391	25,600	1,391
2019-04-02	1,360	1,367	1,343	1,356	19,500	1,356
2019-04-01	1,322	1,355	1,322	1,354	32,100	1,354
2019-03-29	1,330	1,337	1,302	1,317	47,900	1,317
2019-03-28	1,341	1,342	1,321	1,329	28,500	1,329
2019-03-27	1,388	1,388	1,336	1,356	29,900	1,356
2019-03-26	1,353	1,385	1,346	1,385	31,900	1,385
2019-03-25	1,364	1,364	1,334	1,342	43,500	1,342
2019-03-22	1,343	1,366	1,343	1,364	33,000	1,364
2019-03-20	1,330	1,344	1,326	1,343	28,000	1,343
2019-03-19	1,335	1,339	1,323	1,324	17,200	1,324
2019-03-18	1,337	1,340	1,320	1,326	42,500	1,326
2019-03-15	1,345	1,354	1,332	1,333	23,400	1,333
2019-03-14	1,333	1,351	1,329	1,335	26,800	1,335
2019-03-13	1,350	1,359	1,326	1,331	23,700	1,331
2019-03-12	1,358	1,368	1,343	1,355	28,300	1,355
2019-03-11	1,331	1,351	1,324	1,350	25,700	1,350
2019-03-08	1,351	1,358	1,323	1,331	37,700	1,331
2019-03-07	1,385	1,387	1,361	1,364	23,700	1,364
2019-03-06	1,400	1,400	1,378	1,393	22,900	1,393
2019-03-05	1,400	1,410	1,393	1,405	26,800	1,405
2019-03-04	1,398	1,406	1,393	1,402	18,200	1,402
2019-03-01	1,402	1,408	1,388	1,395	25,400	1,395
2019-02-28	1,405	1,420	1,405	1,406	14,200	1,406
2019-02-27	1,410	1,416	1,397	1,408	19,800	1,408
2019-02-26	1,421	1,433	1,403	1,407	18,500	1,407
2019-02-25	1,412	1,421	1,392	1,420	24,100	1,420
2019-02-22	1,417	1,417	1,385	1,404	26,700	1,404
2019-02-21	1,428	1,432	1,402	1,415	25,900	1,415
2019-02-20	1,431	1,445	1,406	1,417	28,700	1,417
2019-02-19	1,438	1,452	1,425	1,431	18,200	1,431
2019-02-18	1,458	1,458	1,428	1,432	16,600	1,432
2019-02-15	1,432	1,432	1,415	1,428	15,900	1,428
2019-02-14	1,427	1,444	1,417	1,433	13,600	1,433
2019-02-13	1,447	1,447	1,411	1,424	24,800	1,424
2019-02-12	1,422	1,442	1,405	1,428	38,600	1,428
2019-02-08	1,437	1,437	1,406	1,422	25,000	1,422
2019-02-07	1,463	1,469	1,435	1,437	27,800	1,437
2019-02-06	1,514	1,514	1,447	1,458	48,500	1,458
2019-02-05	1,501	1,523	1,501	1,522	24,500	1,522
2019-02-04	1,485	1,518	1,476	1,503	28,100	1,503
2019-02-01	1,464	1,508	1,464	1,465	34,800	1,465
2019-01-31	1,465	1,509	1,464	1,479	44,900	1,479
2019-01-30	1,415	1,479	1,409	1,435	46,000	1,435
2019-01-29	1,412	1,456	1,390	1,415	66,400	1,415
2019-01-28	1,419	1,425	1,390	1,390	24,400	1,390
2019-01-25	1,411	1,418	1,402	1,403	14,800	1,403
2019-01-24	1,379	1,398	1,370	1,396	13,000	1,396
2019-01-23	1,375	1,399	1,375	1,376	11,800	1,376
2019-01-22	1,396	1,426	1,388	1,402	51,000	1,402
2019-01-21	1,379	1,397	1,370	1,396	67,700	1,396
2019-01-18	1,374	1,389	1,344	1,353	40,100	1,353
2019-01-17	1,375	1,390	1,367	1,373	16,800	1,373
2019-01-16	1,371	1,386	1,367	1,372	15,500	1,372
2019-01-15	1,381	1,393	1,355	1,380	23,200	1,380
2019-01-11	1,361	1,383	1,358	1,381	16,900	1,381
2019-01-10	1,379	1,390	1,353	1,367	35,800	1,367
2019-01-09	1,379	1,394	1,368	1,383	29,100	1,383
2019-01-08	1,355	1,387	1,355	1,381	19,700	1,381
2019-01-07	1,369	1,390	1,355	1,360	25,400	1,360
2019-01-04	1,340	1,341	1,311	1,325	29,300	1,325

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6617 (株)東光高岳 の時系列データ [2019年度]

6617 (株)東光高岳の時系列データ [2019年度]